Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.23 | 31.52 | 30.56 | 30.95 | 452,753 | -0.56(-1.78%) |
Oct 28, 2022 | 30.73 | 31.55 | 29.84 | 31.51 | 417,354 | +0.78(+2.54%) |
Oct 27, 2022 | 30.42 | 31.59 | 30.27 | 30.73 | 659,064 | +0.46(+1.52%) |
Oct 26, 2022 | 29.53 | 31.70 | 28.96 | 30.27 | 547,143 | +0.12(+0.40%) |
Oct 25, 2022 | 28.97 | 30.66 | 28.97 | 30.15 | 647,940 | +1.53(+5.35%) |
Oct 24, 2022 | 28.41 | 28.72 | 26.70 | 28.62 | 574,927 | +0.13(+0.46%) |
Oct 21, 2022 | 27.21 | 28.57 | 26.66 | 28.49 | 509,032 | +0.93(+3.37%) |
Oct 20, 2022 | 27.09 | 28.80 | 27.08 | 27.56 | 434,477 | +0.56(+2.07%) |
Oct 19, 2022 | 28.13 | 28.30 | 26.75 | 27.00 | 628,658 | -1.72(-5.99%) |
Oct 18, 2022 | 29.25 | 29.88 | 28.07 | 28.72 | 449,285 | +0.67(+2.39%) |
Oct 17, 2022 | 27.27 | 29.08 | 27.27 | 28.05 | 597,697 | +1.59(+6.01%) |
Oct 14, 2022 | 28.54 | 28.98 | 26.40 | 26.46 | 468,567 | -1.40(-5.03%) |
Oct 13, 2022 | 27.51 | 28.73 | 26.25 | 27.86 | 1,354,080 | -1.14(-3.93%) |
Oct 12, 2022 | 29.05 | 29.66 | 28.04 | 29.00 | 423,316 | +0.07(+0.24%) |
Oct 11, 2022 | 29.16 | 30.15 | 28.20 | 28.93 | 588,958 | -0.68(-2.30%) |
Oct 10, 2022 | 30.42 | 30.54 | 28.91 | 29.61 | 513,354 | -0.88(-2.89%) |
Oct 07, 2022 | 31.63 | 31.63 | 29.92 | 30.49 | 491,102 | -1.95(-6.01%) |
Oct 06, 2022 | 32.31 | 33.24 | 31.74 | 32.44 | 332,193 | +0.00(+0.00%) |
Oct 05, 2022 | 32.15 | 32.69 | 31.16 | 32.44 | 408,834 | -0.23(-0.70%) |
Oct 04, 2022 | 31.90 | 32.80 | 31.30 | 32.67 | 700,004 | +2.07(+6.76%) |
Oct 03, 2022 | 30.60 | 31.11 | 30.21 | 30.60 | 579,735 | +0.01(+0.03%) |
Sep 30, 2022 | 30.38 | 31.93 | 30.17 | 30.59 | 695,475 | +0.13(+0.43%) |
Sep 29, 2022 | 31.00 | 31.35 | 29.93 | 30.46 | 634,329 | -1.52(-4.75%) |
Sep 28, 2022 | 30.76 | 32.06 | 30.77 | 31.98 | 609,148 | +1.22(+3.97%) |
Sep 27, 2022 | 31.94 | 32.42 | 29.99 | 30.76 | 567,948 | -0.26(-0.84%) |
Sep 26, 2022 | 30.66 | 32.81 | 30.66 | 31.02 | 817,927 | +0.25(+0.81%) |
Sep 23, 2022 | 29.31 | 30.92 | 29.31 | 30.77 | 812,852 | +0.84(+2.81%) |
Sep 22, 2022 | 31.22 | 31.56 | 29.43 | 29.93 | 623,347 | -1.64(-5.19%) |
Sep 21, 2022 | 31.44 | 33.57 | 30.97 | 31.57 | 885,225 | +0.44(+1.41%) |
Sep 20, 2022 | 32.00 | 32.48 | 31.04 | 31.13 | 492,920 | -1.19(-3.68%) |
Sep 19, 2022 | 32.10 | 32.69 | 31.61 | 32.32 | 563,031 | -0.09(-0.28%) |
Sep 16, 2022 | 33.20 | 33.80 | 32.35 | 32.41 | 563,157 | -1.88(-5.48%) |
Sep 15, 2022 | 34.54 | 35.70 | 33.91 | 34.29 | 364,128 | -0.35(-1.01%) |
Sep 14, 2022 | 34.85 | 35.20 | 33.70 | 34.64 | 436,875 | -0.34(-0.97%) |
Sep 13, 2022 | 34.91 | 35.50 | 34.19 | 34.98 | 793,857 | -2.18(-5.87%) |
Sep 12, 2022 | 37.00 | 38.11 | 36.81 | 37.16 | 559,037 | +0.49(+1.34%) |
Sep 09, 2022 | 35.10 | 36.81 | 35.10 | 36.67 | 589,006 | +2.29(+6.66%) |
Sep 08, 2022 | 33.76 | 34.81 | 33.52 | 34.38 | 335,907 | -0.07(-0.20%) |
Sep 07, 2022 | 33.20 | 34.57 | 32.85 | 34.45 | 493,463 | +0.95(+2.84%) |
Sep 06, 2022 | 33.92 | 34.24 | 32.93 | 33.50 | 461,107 | -0.42(-1.24%) |
Sep 02, 2022 | 35.09 | 35.18 | 33.58 | 33.92 | 468,509 | -0.34(-0.99%) |
Sep 01, 2022 | 34.00 | 34.29 | 32.15 | 34.26 | 558,883 | -0.32(-0.93%) |
Aug 31, 2022 | 35.50 | 36.11 | 34.24 | 34.58 | 476,733 | -0.46(-1.31%) |
Aug 30, 2022 | 35.72 | 36.61 | 34.17 | 35.04 | 589,742 | -0.28(-0.79%) |
Aug 29, 2022 | 35.42 | 37.36 | 35.17 | 35.32 | 472,298 | -0.80(-2.21%) |
Aug 26, 2022 | 39.44 | 39.44 | 35.81 | 36.12 | 585,519 | -2.87(-7.36%) |
Aug 25, 2022 | 38.16 | 39.90 | 38.16 | 38.99 | 1,030,454 | +1.68(+4.50%) |
Aug 24, 2022 | 35.77 | 38.42 | 35.77 | 37.31 | 701,790 | +1.87(+5.28%) |
Aug 23, 2022 | 35.51 | 36.10 | 34.88 | 35.44 | 653,370 | -0.12(-0.34%) |
Aug 22, 2022 | 35.01 | 36.47 | 34.81 | 35.56 | 665,556 | -0.74(-2.04%) |
Aug 19, 2022 | 38.50 | 38.59 | 35.86 | 36.30 | 903,923 | -3.40(-8.56%) |
Aug 18, 2022 | 38.76 | 39.88 | 37.56 | 39.70 | 568,867 | +0.73(+1.87%) |
Aug 17, 2022 | 40.15 | 40.50 | 38.60 | 38.97 | 813,584 | -2.83(-6.77%) |
Aug 16, 2022 | 41.45 | 42.76 | 39.78 | 41.80 | 1,040,025 | -0.08(-0.19%) |
Aug 15, 2022 | 42.30 | 43.77 | 41.20 | 41.88 | 604,952 | -0.72(-1.69%) |
Aug 12, 2022 | 41.59 | 42.65 | 40.68 | 42.60 | 664,028 | +1.73(+4.23%) |
Aug 11, 2022 | 43.05 | 45.75 | 40.68 | 40.87 | 872,621 | -0.95(-2.27%) |
Aug 10, 2022 | 41.28 | 42.30 | 40.01 | 41.82 | 736,652 | +2.46(+6.25%) |
Aug 09, 2022 | 42.00 | 42.00 | 38.65 | 39.36 | 987,953 | -3.22(-7.56%) |
Aug 08, 2022 | 40.38 | 42.77 | 40.10 | 42.58 | 1,178,936 | +2.53(+6.32%) |
Aug 05, 2022 | 39.35 | 42.20 | 38.60 | 40.05 | 978,969 | -0.19(-0.47%) |
Aug 04, 2022 | 34.39 | 44.02 | 34.34 | 40.24 | 3,540,231 | +3.17(+8.55%) |
Aug 03, 2022 | 35.55 | 37.45 | 35.28 | 37.07 | 1,826,293 | +2.37(+6.83%) |
Aug 02, 2022 | 31.80 | 35.21 | 31.75 | 34.70 | 1,375,399 | +2.35(+7.26%) |
Aug 01, 2022 | 32.08 | 32.93 | 30.80 | 32.35 | 1,081,319 | +0.27(+0.84%) |
Jul 29, 2022 | 32.00 | 32.71 | 31.05 | 32.08 | 1,181,479 | -0.33(-1.02%) |
Jul 28, 2022 | 34.15 | 35.62 | 31.52 | 32.41 | 1,641,911 | -2.10(-6.09%) |
Jul 27, 2022 | 33.61 | 34.75 | 33.12 | 34.51 | 1,029,514 | +1.68(+5.12%) |
Jul 26, 2022 | 35.20 | 35.33 | 32.56 | 32.83 | 843,223 | -3.59(-9.86%) |
Jul 25, 2022 | 36.81 | 36.90 | 35.27 | 36.42 | 430,003 | -0.62(-1.67%) |
Jul 22, 2022 | 39.83 | 40.29 | 36.29 | 37.04 | 574,284 | -2.93(-7.33%) |
Jul 21, 2022 | 37.82 | 39.97 | 37.67 | 39.97 | 852,218 | +1.97(+5.18%) |
Jul 20, 2022 | 34.51 | 38.28 | 34.32 | 38.00 | 885,403 | +3.96(+11.63%) |
Jul 19, 2022 | 33.23 | 34.31 | 32.05 | 34.04 | 730,367 | +2.38(+7.52%) |
Jul 18, 2022 | 32.43 | 34.22 | 31.41 | 31.66 | 1,065,721 | +0.49(+1.57%) |
Jul 15, 2022 | 31.50 | 32.72 | 30.40 | 31.17 | 832,166 | -0.17(-0.54%) |
Jul 14, 2022 | 32.48 | 32.96 | 31.16 | 31.34 | 759,542 | -1.63(-4.94%) |
Jul 13, 2022 | 33.00 | 34.77 | 32.17 | 32.97 | 629,327 | -1.47(-4.27%) |
Jul 12, 2022 | 35.66 | 36.70 | 34.11 | 34.44 | 562,212 | -1.10(-3.10%) |
Jul 11, 2022 | 38.44 | 38.96 | 35.24 | 35.54 | 833,581 | -3.70(-9.43%) |
Jul 08, 2022 | 38.32 | 39.68 | 37.88 | 39.24 | 666,375 | -0.18(-0.46%) |
Jul 07, 2022 | 36.78 | 39.50 | 36.16 | 39.42 | 807,057 | +2.76(+7.53%) |
Jul 06, 2022 | 38.57 | 39.27 | 36.12 | 36.66 | 1,085,769 | -1.82(-4.73%) |
Jul 05, 2022 | 34.36 | 38.65 | 33.60 | 38.48 | 749,769 | +3.55(+10.16%) |
Jul 01, 2022 | 34.80 | 36.04 | 34.08 | 34.93 | 501,853 | +0.54(+1.57%) |
Jun 30, 2022 | 35.29 | 35.39 | 32.70 | 34.39 | 570,165 | -1.76(-4.87%) |
Jun 29, 2022 | 35.74 | 36.82 | 34.81 | 36.15 | 537,054 | -0.17(-0.47%) |
Jun 28, 2022 | 39.73 | 40.60 | 36.22 | 36.32 | 983,515 | -3.24(-8.19%) |
Jun 27, 2022 | 40.18 | 40.68 | 38.20 | 39.56 | 746,321 | +0.09(+0.23%) |
Jun 24, 2022 | 38.00 | 39.67 | 37.92 | 39.47 | 623,910 | +1.97(+5.25%) |
Jun 23, 2022 | 35.15 | 37.51 | 34.08 | 37.50 | 625,530 | +2.71(+7.79%) |
Jun 22, 2022 | 32.54 | 35.30 | 32.30 | 34.79 | 610,534 | +1.51(+4.54%) |
Jun 21, 2022 | 34.20 | 35.65 | 33.26 | 33.28 | 787,071 | +0.00(+0.00%) |
Jun 17, 2022 | 32.89 | 34.25 | 32.31 | 33.28 | 964,779 | +0.64(+1.96%) |
Jun 16, 2022 | 34.37 | 34.60 | 31.73 | 32.64 | 1,063,896 | -3.27(-9.11%) |
Jun 15, 2022 | 33.73 | 36.63 | 33.73 | 35.91 | 785,355 | +2.15(+6.37%) |
Jun 14, 2022 | 34.63 | 35.20 | 33.03 | 33.76 | 771,688 | -0.35(-1.03%) |
Jun 13, 2022 | 35.75 | 36.63 | 33.61 | 34.11 | 857,955 | -3.79(-10.00%) |
Jun 10, 2022 | 39.20 | 39.86 | 37.66 | 37.90 | 679,987 | -2.53(-6.26%) |
Jun 09, 2022 | 41.15 | 41.84 | 40.20 | 40.43 | 628,821 | -1.38(-3.30%) |
Jun 08, 2022 | 41.30 | 43.30 | 41.30 | 41.81 | 522,438 | +0.51(+1.23%) |
Jun 07, 2022 | 40.57 | 41.98 | 39.71 | 41.30 | 692,361 | -0.45(-1.08%) |
Jun 06, 2022 | 42.99 | 43.90 | 40.07 | 41.75 | 898,685 | -0.08(-0.19%) |
Jun 03, 2022 | 42.28 | 43.45 | 41.28 | 41.83 | 818,767 | -1.82(-4.17%) |
Jun 02, 2022 | 39.84 | 44.36 | 39.43 | 43.65 | 927,624 | +3.33(+8.26%) |
Jun 01, 2022 | 43.04 | 43.74 | 39.93 | 40.32 | 762,426 | -1.99(-4.70%) |
May 31, 2022 | 42.92 | 44.00 | 41.00 | 42.31 | 3,875,085 | -0.64(-1.49%) |
May 27, 2022 | 40.25 | 43.08 | 40.25 | 42.95 | 956,308 | +3.17(+7.97%) |
May 26, 2022 | 37.31 | 40.52 | 37.02 | 39.78 | 924,382 | +2.58(+6.94%) |
May 25, 2022 | 35.97 | 37.64 | 35.50 | 37.20 | 733,812 | +1.31(+3.65%) |
May 24, 2022 | 37.66 | 37.66 | 34.83 | 35.89 | 1,053,421 | -2.67(-6.92%) |
May 23, 2022 | 38.76 | 38.78 | 35.81 | 38.56 | 1,075,492 | -0.37(-0.95%) |
May 20, 2022 | 40.59 | 41.27 | 37.59 | 38.93 | 979,209 | -0.73(-1.84%) |
May 19, 2022 | 37.57 | 41.56 | 37.50 | 39.66 | 2,155,420 | +2.06(+5.48%) |
May 18, 2022 | 40.24 | 41.42 | 37.19 | 37.60 | 2,302,866 | -4.08(-9.79%) |
May 17, 2022 | 39.00 | 41.95 | 38.07 | 41.68 | 2,270,871 | +4.63(+12.50%) |
May 16, 2022 | 37.59 | 40.16 | 36.48 | 37.05 | 2,256,753 | -1.37(-3.57%) |
May 13, 2022 | 35.93 | 39.10 | 35.93 | 38.42 | 2,537,837 | +3.96(+11.49%) |
May 12, 2022 | 29.27 | 34.69 | 29.27 | 34.46 | 4,096,384 | +4.07(+13.39%) |
May 11, 2022 | 31.00 | 33.31 | 29.04 | 30.39 | 6,377,489 | -10.48(-25.64%) |
May 10, 2022 | 44.51 | 45.92 | 38.87 | 40.87 | 2,559,342 | -2.00(-4.67%) |
May 09, 2022 | 45.50 | 47.03 | 42.00 | 42.87 | 1,339,283 | -4.18(-8.88%) |
May 06, 2022 | 50.63 | 51.00 | 46.70 | 47.05 | 1,445,401 | -4.33(-8.43%) |
May 05, 2022 | 56.30 | 56.42 | 50.79 | 51.38 | 1,104,951 | -6.75(-11.61%) |
May 04, 2022 | 54.25 | 58.19 | 51.45 | 58.13 | 1,117,913 | +3.25(+5.92%) |
May 03, 2022 | 55.85 | 56.51 | 53.60 | 54.88 | 617,742 | -1.39(-2.47%) |
May 02, 2022 | 52.14 | 56.63 | 51.23 | 56.27 | 604,542 | +3.02(+5.67%) |
Apr 29, 2022 | 54.92 | 57.63 | 53.16 | 53.25 | 780,628 | -2.54(-4.55%) |
Apr 28, 2022 | 53.23 | 56.68 | 50.72 | 55.79 | 1,136,063 | +4.29(+8.33%) |
Apr 27, 2022 | 53.13 | 54.93 | 51.10 | 51.50 | 667,844 | -2.07(-3.86%) |
Apr 26, 2022 | 56.84 | 57.48 | 53.12 | 53.57 | 723,582 | -4.32(-7.46%) |
Apr 25, 2022 | 53.95 | 59.39 | 53.88 | 57.89 | 936,872 | +3.12(+5.70%) |
Apr 22, 2022 | 55.95 | 58.72 | 53.57 | 54.77 | 797,935 | -1.61(-2.86%) |
Apr 21, 2022 | 59.10 | 60.83 | 54.68 | 56.38 | 874,101 | -1.99(-3.41%) |
Apr 20, 2022 | 63.48 | 63.53 | 58.29 | 58.37 | 840,756 | -5.43(-8.51%) |
Apr 19, 2022 | 60.39 | 65.04 | 60.23 | 63.80 | 767,711 | +2.48(+4.04%) |
Apr 18, 2022 | 62.76 | 63.49 | 59.69 | 61.32 | 651,618 | -2.43(-3.81%) |
Apr 14, 2022 | 67.29 | 68.18 | 62.79 | 63.75 | 935,342 | -4.12(-6.07%) |
Apr 13, 2022 | 66.16 | 68.71 | 65.21 | 67.87 | 556,239 | +1.29(+1.94%) |
Apr 12, 2022 | 71.41 | 73.18 | 66.29 | 66.58 | 654,458 | -2.91(-4.19%) |
Apr 11, 2022 | 66.47 | 70.70 | 65.23 | 69.49 | 643,580 | +1.67(+2.46%) |
Apr 08, 2022 | 68.19 | 69.09 | 66.03 | 67.82 | 777,136 | -1.02(-1.48%) |
Apr 07, 2022 | 68.34 | 70.97 | 65.78 | 68.84 | 706,935 | -0.42(-0.61%) |
Apr 06, 2022 | 72.00 | 72.62 | 67.30 | 69.26 | 938,945 | -4.82(-6.51%) |
Apr 05, 2022 | 80.78 | 80.78 | 73.11 | 74.08 | 801,527 | -5.93(-7.41%) |
Apr 04, 2022 | 77.62 | 81.69 | 77.62 | 80.01 | 717,056 | +3.06(+3.98%) |
Apr 01, 2022 | 77.50 | 79.71 | 76.16 | 76.95 | 503,611 | +0.88(+1.16%) |
Mar 31, 2022 | 78.61 | 81.77 | 75.91 | 76.07 | 752,638 | -2.26(-2.89%) |
Mar 30, 2022 | 80.09 | 82.09 | 77.44 | 78.33 | 782,898 | -4.04(-4.90%) |
Mar 29, 2022 | 80.00 | 83.18 | 78.30 | 82.37 | 894,253 | +4.38(+5.62%) |
Mar 28, 2022 | 73.30 | 78.42 | 73.30 | 77.99 | 794,543 | +5.21(+7.16%) |
Mar 25, 2022 | 75.97 | 75.97 | 70.80 | 72.78 | 732,778 | -3.13(-4.12%) |
Mar 24, 2022 | 75.00 | 76.20 | 71.29 | 75.91 | 692,121 | +1.63(+2.19%) |
Mar 23, 2022 | 74.11 | 79.18 | 71.49 | 74.28 | 733,588 | -1.11(-1.47%) |
Mar 22, 2022 | 72.11 | 77.07 | 71.96 | 75.39 | 699,179 | +3.20(+4.43%) |
Mar 21, 2022 | 73.47 | 74.50 | 70.21 | 72.19 | 562,929 | -1.82(-2.46%) |
Mar 18, 2022 | 66.99 | 74.14 | 66.51 | 74.01 | 951,555 | +6.88(+10.25%) |
Mar 17, 2022 | 64.12 | 67.48 | 62.62 | 67.13 | 827,951 | +2.48(+3.84%) |
Mar 16, 2022 | 61.25 | 65.21 | 61.15 | 64.65 | 1,194,284 | +5.01(+8.40%) |
Mar 15, 2022 | 58.14 | 60.17 | 55.82 | 59.64 | 955,570 | +1.30(+2.23%) |
Mar 14, 2022 | 61.56 | 65.28 | 57.66 | 58.34 | 1,252,625 | -4.94(-7.81%) |
Mar 11, 2022 | 70.00 | 70.00 | 63.26 | 63.28 | 749,305 | -4.91(-7.20%) |
Mar 10, 2022 | 69.71 | 66.46 | 68.19 | 471,650 | -3.31(-4.63%) | |
Mar 09, 2022 | 71.50 | 72.98 | 70.12 | 71.50 | 578,542 | +1.96(+2.82%) |
Mar 08, 2022 | 66.00 | 71.97 | 63.37 | 69.54 | 1,128,131 | +3.37(+5.09%) |
Mar 07, 2022 | 70.00 | 72.03 | 65.74 | 66.17 | 1,015,055 | -3.61(-5.17%) |
Mar 04, 2022 | 73.47 | 75.56 | 69.28 | 69.78 | 700,395 | -4.07(-5.51%) |
Mar 03, 2022 | 78.58 | 79.75 | 72.31 | 73.85 | 875,526 | -4.39(-5.61%) |
Mar 02, 2022 | 77.99 | 78.77 | 73.11 | 78.24 | 808,004 | +0.80(+1.03%) |
Mar 01, 2022 | 78.35 | 79.64 | 76.23 | 77.44 | 757,519 | -1.47(-1.86%) |
Feb 28, 2022 | 75.94 | 79.00 | 71.95 | 78.91 | 968,265 | +3.96(+5.28%) |
Feb 25, 2022 | 74.11 | 75.00 | 70.92 | 74.95 | 1,058,073 | +1.10(+1.49%) |
Feb 24, 2022 | 62.52 | 73.98 | 61.23 | 73.85 | 1,335,684 | +8.22(+12.52%) |
Feb 23, 2022 | 70.26 | 71.95 | 65.21 | 65.63 | 1,091,419 | -4.46(-6.36%) |
Feb 22, 2022 | 70.00 | 73.53 | 68.58 | 70.09 | 1,035,203 | -0.60(-0.85%) |
Feb 18, 2022 | 70.69 | 0 | -7.77(-9.90%) | |||
Feb 17, 2022 | 88.99 | 89.91 | 77.50 | 78.46 | 4,877,123 | +2.62(+3.45%) |
Feb 16, 2022 | 83.26 | 83.63 | 74.07 | 75.84 | 2,639,819 | -9.08(-10.69%) |
Feb 15, 2022 | 84.08 | 85.99 | 81.04 | 84.92 | 963,109 | +2.72(+3.31%) |
Feb 14, 2022 | 81.00 | 84.38 | 79.74 | 82.20 | 796,901 | +1.17(+1.44%) |
Feb 11, 2022 | 82.16 | 86.60 | 80.22 | 81.03 | 1,195,987 | -4.80(-5.59%) |
Feb 10, 2022 | 86.83 | 94.37 | 85.25 | 85.83 | 1,627,261 | -2.39(-2.71%) |
Feb 09, 2022 | 85.87 | 88.43 | 83.01 | 88.22 | 947,552 | +4.70(+5.63%) |
Feb 08, 2022 | 79.99 | 83.93 | 78.83 | 83.52 | 564,907 | +2.51(+3.10%) |
Feb 07, 2022 | 81.68 | 84.88 | 80.23 | 81.01 | 581,201 | -0.42(-0.52%) |
Feb 04, 2022 | 79.62 | 84.77 | 79.00 | 81.43 | 950,134 | +2.70(+3.43%) |
Feb 03, 2022 | 82.00 | 78.15 | 78.73 | 863,288 | -7.08(-8.25%) | |
Feb 02, 2022 | 90.28 | 91.00 | 82.39 | 85.81 | 1,051,070 | -3.60(-4.03%) |
Feb 01, 2022 | 87.50 | 90.44 | 82.80 | 89.41 | 1,339,111 | +4.10(+4.81%) |
Jan 31, 2022 | 74.09 | 85.62 | 85.31 | 1,607,935 | +12.72(+17.52%) | |
Jan 28, 2022 | 69.32 | 72.99 | 68.00 | 72.59 | 967,194 | +2.83(+4.06%) |
Jan 27, 2022 | 75.28 | 75.59 | 69.26 | 69.76 | 1,181,278 | -4.46(-6.01%) |
Jan 26, 2022 | 80.78 | 81.68 | 73.03 | 74.22 | 916,948 | -3.07(-3.97%) |
Jan 25, 2022 | 79.00 | 82.73 | 75.14 | 77.29 | 1,091,430 | -4.27(-5.24%) |
Jan 24, 2022 | 78.16 | 81.61 | 71.00 | 81.56 | 1,870,345 | +0.34(+0.42%) |
Jan 21, 2022 | 84.04 | 84.99 | 80.33 | 81.22 | 1,204,575 | -2.69(-3.21%) |
Jan 20, 2022 | 84.32 | 87.90 | 83.84 | 83.91 | 1,043,912 | +1.41(+1.71%) |
Jan 19, 2022 | 82.92 | 85.74 | 81.08 | 82.50 | 620,629 | +0.81(+0.99%) |
Jan 18, 2022 | 83.00 | 85.00 | 80.80 | 81.69 | 1,115,523 | -3.46(-4.06%) |
Jan 14, 2022 | 85.15 | 0 | -3.81(-4.28%) | |||
Jan 13, 2022 | 95.41 | 95.84 | 88.86 | 88.96 | 1,056,902 | -3.88(-4.18%) |
Jan 12, 2022 | 99.57 | 101.36 | 89.95 | 92.84 | 1,306,664 | -4.39(-4.52%) |
Jan 11, 2022 | 95.36 | 100.69 | 93.36 | 97.23 | 585,313 | +1.68(+1.76%) |
Jan 10, 2022 | 96.60 | 96.92 | 91.83 | 95.55 | 1,302,630 | -3.06(-3.10%) |
Jan 07, 2022 | 100.22 | 105.50 | 97.99 | 98.61 | 827,153 | -3.31(-3.25%) |
Jan 06, 2022 | 93.34 | 103.95 | 93.20 | 101.92 | 1,496,464 | +6.91(+7.27%) |
Jan 05, 2022 | 100.44 | 102.77 | 93.95 | 95.01 | 1,136,553 | -6.53(-6.43%) |
Jan 04, 2022 | 109.13 | 109.20 | 99.25 | 101.54 | 1,639,643 | -7.96(-7.27%) |
Jan 03, 2022 | 115.16 | 117.00 | 109.09 | 109.50 | 910,825 | -4.20(-3.69%) |
Dec 31, 2021 | 116.81 | 119.70 | 113.51 | 113.70 | 575,469 | -3.87(-3.29%) |
Dec 30, 2021 | 110.09 | 120.79 | 110.00 | 117.57 | 863,596 | +6.35(+5.71%) |
Dec 29, 2021 | 112.91 | 113.23 | 108.50 | 111.22 | 828,410 | -2.37(-2.09%) |
Dec 28, 2021 | 113.96 | 116.75 | 112.22 | 113.59 | 1,279,069 | -1.50(-1.30%) |
Dec 27, 2021 | 117.26 | 119.39 | 114.61 | 115.09 | 723,335 | -2.18(-1.86%) |
Dec 23, 2021 | 116.81 | 118.50 | 112.80 | 117.27 | 614,933 | -0.59(-0.50%) |
Dec 22, 2021 | 120.33 | 122.02 | 115.61 | 117.86 | 621,085 | -3.43(-2.83%) |
Dec 21, 2021 | 114.00 | 121.74 | 112.50 | 121.29 | 618,736 | +7.61(+6.69%) |
Dec 20, 2021 | 115.02 | 116.45 | 112.51 | 113.68 | 702,347 | -4.02(-3.42%) |
Dec 17, 2021 | 112.25 | 118.94 | 108.19 | 117.70 | 1,124,381 | +4.62(+4.09%) |
Dec 16, 2021 | 122.56 | 123.80 | 110.23 | 113.08 | 1,244,925 | -7.88(-6.51%) |
Dec 15, 2021 | 118.96 | 121.15 | 110.96 | 120.96 | 1,493,084 | -0.16(-0.13%) |
Dec 14, 2021 | 120.00 | 123.66 | 119.70 | 121.12 | 758,680 | -2.25(-1.82%) |
Dec 13, 2021 | 126.20 | 131.22 | 121.85 | 123.37 | 921,187 | -3.65(-2.87%) |
Dec 10, 2021 | 135.00 | 137.02 | 125.01 | 127.02 | 749,570 | -7.56(-5.62%) |
Dec 09, 2021 | 140.80 | 144.10 | 132.52 | 134.58 | 556,970 | -6.21(-4.41%) |
Dec 08, 2021 | 139.00 | 143.59 | 135.80 | 140.79 | 641,168 | +0.38(+0.27%) |
Dec 07, 2021 | 132.63 | 142.93 | 132.63 | 140.41 | 1,497,052 | +12.83(+10.06%) |
Dec 06, 2021 | 120.97 | 127.99 | 117.50 | 127.58 | 1,058,887 | +2.89(+2.32%) |
Dec 03, 2021 | 130.78 | 131.03 | 118.75 | 124.69 | 1,707,123 | -5.94(-4.55%) |
Dec 02, 2021 | 130.52 | 135.94 | 127.24 | 130.63 | 1,412,932 | -1.25(-0.95%) |
Dec 01, 2021 | 143.27 | 143.74 | 131.77 | 131.88 | 1,606,170 | -9.74(-6.88%) |
Nov 30, 2021 | 149.00 | 151.26 | 141.29 | 141.62 | 3,798,074 | -9.33(-6.18%) |
Nov 29, 2021 | 148.01 | 152.26 | 143.51 | 150.95 | 1,117,656 | +3.40(+2.30%) |
Nov 26, 2021 | 152.38 | 154.93 | 146.39 | 147.55 | 726,250 | +2.20(+1.51%) |
Nov 24, 2021 | 141.86 | 146.76 | 139.81 | 145.35 | 783,002 | +2.72(+1.91%) |
Nov 23, 2021 | 147.70 | 150.20 | 140.17 | 142.63 | 1,111,332 | -6.23(-4.19%) |
Nov 22, 2021 | 161.06 | 163.25 | 145.92 | 148.86 | 1,360,405 | -13.35(-8.23%) |
Nov 19, 2021 | 166.82 | 171.05 | 161.94 | 162.21 | 837,386 | -4.39(-2.64%) |
Nov 18, 2021 | 173.07 | 168.10 | 166.60 | 166.60 | 870,442 | -7.67(-4.40%) |
Nov 17, 2021 | 182.00 | 184.60 | 174.01 | 174.27 | 584,988 | -7.25(-3.99%) |
Nov 16, 2021 | 182.50 | 185.52 | 179.34 | 181.52 | 510,199 | -2.35(-1.28%) |
Nov 15, 2021 | 193.35 | 194.47 | 182.51 | 183.87 | 651,608 | -8.58(-4.46%) |
Nov 12, 2021 | 185.42 | 192.51 | 184.26 | 192.45 | 1,054,190 | +10.29(+5.65%) |
Nov 11, 2021 | 180.45 | 186.28 | 175.50 | 182.16 | 1,198,116 | -4.39(-2.35%) |
Nov 10, 2021 | 191.40 | 173.93 | 186.55 | 3,189,646 | +25.55(+15.87%) | |
Nov 09, 2021 | 163.20 | 167.01 | 160.75 | 161.00 | 1,862,110 | +0.50(+0.31%) |
Nov 08, 2021 | 159.00 | 164.40 | 158.27 | 160.50 | 1,057,524 | +2.23(+1.41%) |
Nov 05, 2021 | 164.18 | 165.43 | 155.39 | 158.27 | 1,074,759 | -5.83(-3.55%) |
Nov 04, 2021 | 166.00 | 166.62 | 164.01 | 164.10 | 797,749 | -1.05(-0.64%) |
Nov 03, 2021 | 168.30 | 168.71 | 164.34 | 165.15 | 740,488 | -3.95(-2.34%) |
Nov 02, 2021 | 173.40 | 173.46 | 165.62 | 169.10 | 780,675 | -4.25(-2.45%) |